NR Instant Produce Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	5.700	5.900	5.650	5.750	5.720	2,697,900
2023-02-27	5.650	5.750	5.600	5.750	5.720	1,517,000
2023-02-24	5.800	5.850	5.600	5.650	5.620	2,811,200
2023-02-23	5.800	5.850	5.700	5.800	5.770	1,430,300
2023-02-22	5.750	5.850	5.700	5.800	5.770	671,800
2023-02-21	5.800	5.850	5.650	5.800	5.770	1,130,400
2023-02-20	5.850	5.850	5.700	5.750	5.720	758,300
2023-02-17	5.800	5.850	5.550	5.850	5.819	2,944,200
2023-02-16	5.800	5.850	5.700	5.850	5.819	1,109,200
2023-02-15	5.700	5.800	5.600	5.800	5.770	2,071,800
2023-02-14	5.900	5.950	5.700	5.750	5.720	1,359,400
2023-02-13	5.900	5.900	5.800	5.900	5.869	748,400
2023-02-10	5.850	5.950	5.750	5.900	5.869	3,344,900
2023-02-09	5.800	5.800	5.600	5.750	5.720	3,903,100
2023-02-08	6.000	6.000	5.800	5.850	5.819	2,109,100
2023-02-07	6.050	6.050	5.950	6.000	5.968	1,057,600
2023-02-06	5.950	6.050	5.950	6.000	5.968	1,467,700
2023-02-03	6.150	6.150	5.950	5.950	5.919	3,294,200
2023-02-02	6.050	6.200	6.000	6.100	6.068	2,309,900
2023-02-01	6.000	6.050	5.950	6.000	5.968	1,675,500
2023-01-31	5.950	6.050	5.900	6.000	5.968	1,794,900
2023-01-30	6.200	6.200	5.900	6.050	6.018	7,682,300
2023-01-27	6.300	6.350	6.200	6.250	6.217	3,589,000
2023-01-26	6.350	6.350	6.150	6.350	6.317	2,222,900
2023-01-25	6.300	6.350	6.150	6.300	6.267	3,520,600
2023-01-24	6.450	6.500	6.350	6.400	6.366	1,784,200
2023-01-23	6.400	6.450	6.300	6.450	6.416	929,500
2023-01-20	6.500	6.500	6.350	6.400	6.366	1,785,500
2023-01-19	6.600	6.600	6.350	6.450	6.416	4,542,800
2023-01-18	6.550	6.600	6.500	6.600	6.565	2,110,600
2023-01-17	6.700	6.750	6.450	6.550	6.516	6,057,400
2023-01-16	6.650	6.850	6.600	6.750	6.715	2,539,200
2023-01-13	6.800	6.900	6.600	6.650	6.615	7,871,300
2023-01-12	6.400	6.800	6.400	6.750	6.715	6,714,000
2023-01-11	6.550	6.550	6.400	6.450	6.416	1,566,300
2023-01-10	6.450	6.600	6.400	6.500	6.466	4,615,500
2023-01-09	6.500	6.550	6.350	6.400	6.366	3,172,800
2023-01-06	6.250	6.500	6.250	6.500	6.466	2,560,000
2023-01-05	6.450	6.450	6.200	6.250	6.217	3,738,000
2023-01-04	6.650	6.650	6.400	6.500	6.466	2,793,000
2023-01-03	6.650	6.650	6.500	6.600	6.565	963,100
2022-12-30	6.600	6.700	6.450	6.550	6.516	3,149,000
2022-12-29	6.350	6.600	6.350	6.550	6.516	2,236,100
2022-12-28	6.450	6.500	6.350	6.350	6.317	991,500
2022-12-27	6.300	6.450	6.300	6.450	6.416	1,958,100
2022-12-26	6.250	6.400	6.250	6.300	6.267	543,700
2022-12-23	6.300	6.300	6.200	6.300	6.267	1,122,000
2022-12-22	6.350	6.350	6.150	6.350	6.317	1,685,300
2022-12-21	6.400	6.400	6.250	6.350	6.317	2,014,000
2022-12-20	6.450	6.500	6.200	6.300	6.267	3,432,900
2022-12-19	6.250	6.500	6.200	6.450	6.416	3,608,300
2022-12-16	6.250	6.300	6.200	6.250	6.217	705,800
2022-12-15	6.300	6.350	6.200	6.300	6.267	959,100
2022-12-14	6.300	6.350	6.250	6.350	6.317	1,087,500
2022-12-13	6.300	6.350	6.150	6.350	6.317	1,300,800
2022-12-09	6.300	6.300	6.150	6.200	6.167	2,194,600
2022-12-08	6.150	6.300	6.150	6.300	6.267	1,336,000
2022-12-07	6.500	6.600	6.250	6.300	6.267	5,477,300
2022-12-06	6.650	6.800	6.500	6.550	6.516	5,017,300
2022-12-02	6.600	6.650	6.450	6.650	6.615	2,483,900

← NewerPage 14 of 19 · 1,115 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-28	0.0300 THB
2022-04-28	0.0410 THB
2021-04-29	0.0046 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.